通嘉 (3588)-第一金-華江券商分點個股進出

台股 » 個股 » 通嘉 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

通嘉

(3588)

可現股當沖

股價
87.2
漲跌
▼0.5
漲幅
-0.57%
成交量
363張
產業
上市半導體類股
378人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

通嘉 (3588)籌碼相關－第一金-華江券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-華江券商分點個股進出
第一金-華江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	3	87.70	87.20	-3	3,456	-0.09%
2024/05/03	1	87.70	0	0.00	87.70	1	3,472	0.03%
2024/05/02	0	0.00	1	88.70	88.80	-1	3,536	-0.03%
2024/04/30	2.1	90.06	2	89.00	89.30	0.1	3,693	0.00%
2024/04/29	1	89.20	1	89.50	90.00	0	3,738	0.00%
2024/04/26	1	88.80	2	87.60	87.10	-1	3,764	-0.03%
2024/04/25	1	88.60	1	87.10	87.60	0	3,840	0.00%
2024/04/24	4	87.50	1	87.60	88.30	3	3,884	0.08%
2024/04/23	1	85.30	1	84.50	85.40	0	3,935	0.00%
2024/04/19	0	0.00	0	90.00	88.00	0	4,204	0.00%
2024/04/18	0	0.00	1	90.20	90.40	-1	4,253	-0.02%
2024/04/17	4	91.63	0	0.00	90.90	4	4,358	0.09%
2024/04/16	1	91.60	16	90.55	90.60	-15	4,537	-0.33%
2024/04/15	0	0.00	6	94.20	93.50	-6	4,634	-0.13%
2024/04/12	2	97.00	0	0.00	96.30	2	5,202	0.04%
2024/04/11	0	0.00	5	100.40	99.70	-5	5,450	-0.09%
2024/04/10	1	104.50	3	102.67	103.00	-2	5,505	-0.04%
2024/04/09	3	105.83	4	105.63	103.00	-1	5,673	-0.02%
2024/04/08	1	106.00	0	0.00	105.50	1	5,679	0.02%
2024/04/03	3	109.50	1	108.50	108.50	2	5,781	0.03%
2024/04/02	2	109.25	1.3	108.48	107.00	0.7	6,083	0.01%
2024/04/01	4.2	107.67	5	106.90	108.00	-0.8	6,358	-0.01%
2024/03/29	2	104.00	3	104.00	103.00	-1	6,430	-0.02%
2024/03/28	0	0.00	0	103.25	103.50	0	6,433	0.00%
2024/03/27	0	105.00	0	0.00	103.00	0	6,432	0.00%
2024/03/26	0	0.00	4	105.88	103.50	-4	6,430	-0.06%
2024/03/25	0	108.50	0	0.00	106.00	0	6,428	0.00%
2024/03/21	7	105.79	1	105.50	105.50	6	6,423	0.09%
2024/03/20	4	107.88	10	106.50	106.00	-6	6,412	-0.09%
2024/03/19	10	111.20	13	111.15	109.00	-3	6,391	-0.05%
2024/03/18	12	108.79	7	110.14	114.50	5	6,367	0.08%
2024/03/15	13	109.27	8	106.94	107.00	5	6,356	0.08%
2024/03/14	5	108.90	11	109.05	109.00	-6	6,276	-0.10%
2024/03/13	4	102.13	1	101.50	103.00	3	6,245	0.05%
2024/03/12	3	105.50	2	105.00	105.50	1	6,293	0.02%
2024/03/11	1.5	103.33	0	0.00	103.00	1.5	6,413	0.02%
2024/03/08	3	104.67	2	104.00	102.50	1	6,529	0.02%
2024/03/07	4	110.63	11.1	110.56	108.50	-7.1	6,491	-0.11%
2024/03/06	11	116.32	4	113.00	113.00	7	6,450	0.11%
2024/03/05	15	117.33	6	117.50	118.00	9	6,427	0.14%
2024/03/04	21	118.14	14	117.00	116.00	7	6,403	0.11%
2024/03/01	21	118.24	42	112.95	118.00	-21	6,360	-0.33%
2024/02/29	9	112.95	10	113.00	114.00	-1	6,161	-0.02%
2024/02/27	65	111.42	63	108.55	112.00	2	6,089	0.03%
2024/02/26	4	109.75	3.3	108.73	111.00	0.7	6,041	0.01%
2024/02/23	2	102.00	5	104.10	101.00	-3	6,046	-0.05%
2024/02/22	14	105.71	7	105.64	103.00	7	5,972	0.12%
2024/02/21	20	101.23	21.3	100.63	105.00	-1.3	5,819	-0.02%
2024/02/20	51	96.05	53	96.98	95.60	-2	5,675	-0.04%
2024/02/19	10	94.23	9	94.01	92.20	1	5,575	0.02%
2024/02/16	9	89.16	7	89.21	88.80	2	5,662	0.04%
2024/02/15	4	88.13	16	87.54	87.70	-12	5,800	-0.21%
2024/02/05	6	82.35	1	82.00	81.90	5	5,790	0.09%
2024/02/02	4	84.15	1	86.00	84.00	3	5,785	0.05%
2024/02/01	3	85.27	4	85.80	84.70	-1	5,765	-0.02%
2024/01/31	3	84.93	2	85.85	84.40	1	5,740	0.02%
2024/01/30	1	84.60	2	87.05	84.10	-1	5,716	-0.02%
2024/01/29	4	86.38	5	85.16	86.60	-1	5,707	-0.02%
2024/01/26	3	85.87	5	85.80	85.20	-2	5,706	-0.04%
2024/01/25	7	86.56	3	86.63	86.30	4	5,719	0.07%
2024/01/24	13	89.80	16	90.08	89.00	-3	5,684	-0.05%
2024/01/23	6	87.08	13	87.54	86.20	-7	5,596	-0.13%
2024/01/22	10	84.60	8	85.23	84.40	2	5,567	0.04%
2024/01/19	14	85.78	15	86.13	84.20	-1	5,556	-0.02%
2024/01/17	5	86.62	4	86.80	86.40	1	5,486	0.02%
2024/01/16	3	89.90	0	0.00	88.60	3	5,448	0.06%
2024/01/15	5	91.12	8	90.61	90.70	-3	5,352	-0.06%
2024/01/12	5	88.34	3	86.37	85.90	2	5,234	0.04%
2024/01/11	9	88.96	5	88.34	90.00	4	5,265	0.08%
2024/01/10	29	91.27	22.1	90.88	90.30	6.9	5,588	0.12%
2024/01/09	5	87.68	9	87.16	87.90	-4	5,467	-0.07%
2024/01/08	19	93.44	17	94.20	90.60	2	5,362	0.04%
2024/01/05	5	87.10	6.1	88.56	90.80	-1.1	4,797	-0.02%
2024/01/04	20	83.34	6	82.88	82.60	14	4,535	0.31%
2024/01/03	17	85.17	23	84.93	83.30	-6	4,464	-0.13%
2024/01/02	6	82.53	0	0.00	82.20	6	4,288	0.14%
2023/12/29	27	83.56	20	82.40	82.40	7	4,263	0.16%
2023/12/28	33	90.57	21	89.12	88.50	12	4,167	0.29%
2023/12/27	26	89.71	8.4	88.81	90.20	17.7	3,879	0.46%
2023/12/26	4	82.68	9	82.77	82.00	-5	3,573	-0.14%
2023/12/25	0	0.00	2	76.70	78.00	-2	3,475	-0.06%
2023/12/21	0.1	76.40	1	76.20	76.00	-1	3,471	-0.03%
2023/12/20	4	77.08	1	77.00	76.60	3	3,477	0.09%
2023/12/18	6	76.96	0	0.00	76.60	6	3,486	0.17%
2023/12/15	0	0.00	0	79.00	78.50	0	3,491	0.00%
2023/12/13	0	80.10	0	0.00	79.80	0	3,573	0.00%
2023/12/12	1	84.70	2	82.00	80.80	-1	3,620	-0.03%
2023/12/08	0.1	82.70	15	84.67	83.10	-15	3,740	-0.40%
2023/12/07	1.1	84.31	36	84.80	84.80	-35	3,775	-0.93%
2023/12/06	14.1	84.80	13	84.84	85.30	1.1	3,733	0.03%
2023/12/05	54.1	83.28	12	83.37	84.70	42.1	3,645	1.15%
2023/12/04	0	79.00	0	0.00	78.20	0	3,594	0.00%
2023/12/01	3	79.93	1	79.10	79.10	2	3,696	0.05%
2023/11/30	0	0.00	2	81.30	79.90	-2	3,953	-0.05%
2023/11/29	0	0.00	4	82.83	82.30	-4	4,413	-0.09%
2023/11/28	3	82.33	1	83.40	82.20	2	4,521	0.04%
2023/11/27	3	81.77	0	0.00	81.00	3	4,546	0.07%
2023/11/24	6	81.68	5	82.22	83.30	1	4,629	0.02%
2023/11/22	30	84.39	9.1	81.55	87.00	21	4,332	0.48%
2023/11/21	1	81.80	0	0.00	79.10	1	4,227	0.02%
2023/11/17	0	0.00	1	81.30	80.60	-1	4,080	-0.02%
2023/11/16	3	80.83	4	81.20	80.00	-1	3,992	-0.03%
2023/11/15	3	79.37	3	80.67	79.00	0	3,829	0.00%
2023/11/14	6	73.62	13.1	74.76	75.40	-7.1	3,588	-0.20%
2023/11/13	3	68.77	7	68.30	69.40	-4	3,395	-0.12%
2023/11/10	2	63.00	0	0.00	63.10	2	3,329	0.06%
2023/11/09	1	65.00	0	0.00	64.80	1	3,313	0.03%
2023/11/08	2	65.40	2	66.30	66.30	0	3,312	0.00%
2023/11/07	5	65.80	0	0.00	65.60	5	3,311	0.15%
2023/11/06	2	66.80	2	66.30	66.10	0	3,309	0.00%
2023/11/03	5	67.80	0	0.00	67.20	5	3,290	0.15%
2023/11/02	3	69.97	3	69.43	69.70	0	3,277	0.00%
2023/10/31	3	69.73	2	69.05	67.00	1	3,238	0.03%
2023/10/30	1	69.50	3	68.80	68.30	-2	3,256	-0.06%
2023/10/27	1	65.00	0	0.00	65.00	1	3,306	0.03%
2023/10/25	3	72.20	0	0.00	71.40	3	3,275	0.09%
2023/10/24	1	69.40	2	69.95	70.60	-1	3,254	-0.03%
2023/10/23	1	70.40	18	70.20	69.80	-17	3,270	-0.52%
2023/10/19	3	67.93	3	68.43	69.10	0	3,353	0.00%
2023/10/18	6	77.10	7.5	76.39	68.60	-1.5	3,353	-0.04%
2023/10/17	1	73.00	0.1	73.70	73.70	0.9	3,010	0.03%
2023/10/16	0.5	68.91	1.2	68.48	67.00	-0.7	2,973	-0.02%
2023/10/12	1	68.30	3	67.37	67.80	-2	2,949	-0.07%
2023/10/11	1	65.90	7	67.84	65.50	-6	2,938	-0.20%
2023/10/06	1	66.60	1	67.10	66.50	0	2,925	0.00%
2023/10/05	1	66.70	1	67.20	66.20	0	2,926	0.00%
2023/10/04	16	66.90	2	66.85	66.80	14	2,919	0.48%
2023/10/03	3	66.53	2	67.35	66.10	1	2,897	0.03%
2023/10/02	1	62.80	2	64.00	64.00	-1	2,870	-0.03%
2023/09/26	7	62.56	1	62.40	62.20	6	2,851	0.21%
2023/09/25	2	65.05	1	63.70	63.80	1	2,841	0.04%
2023/09/22	0	64.50	1	63.50	63.80	-1	2,833	-0.03%
2023/09/21	5	65.70	15	65.17	64.90	-10	2,810	-0.36%
2023/09/20	19	66.49	0	0.00	66.40	19	2,793	0.68%
2023/09/19	6	68.50	2	68.90	67.70	4	2,776	0.14%
2023/09/18	7	71.27	4	72.08	70.00	3	2,740	0.11%
2023/09/15	3	71.93	4	72.85	73.10	-1	2,682	-0.04%
2023/09/14	15	71.48	17	71.99	71.10	-2	2,614	-0.08%
2023/09/13	7	70.53	7	69.89	70.10	0	2,476	0.00%
2023/09/12	2	71.10	2	71.75	71.80	0	2,427	0.00%
2023/09/11	0	0.00	2	69.85	70.50	-2	2,350	-0.09%
2023/09/08	1	71.20	5	70.70	69.90	-4	2,320	-0.17%
2023/09/07	5	70.12	8	69.86	70.40	-3	2,266	-0.13%
2023/09/06	4	71.75	12	71.05	71.10	-8	2,176	-0.37%
2023/09/05	19	71.59	20	72.38	73.00	-1	2,057	-0.05%
2023/09/04	79	69.40	71	69.72	69.60	8	1,781	0.45%
2023/09/01	32	62.80	32	66.47	67.20	0	1,277	0.00%
2023/08/31	2	62.25	5	62.20	61.10	-3	1,128	-0.27%
2023/08/30	14	60.04	12	60.48	60.50	2	1,068	0.19%
2023/08/29	1	54.60	3	56.67	57.20	-2	966	-0.21%
2023/08/28	0	0.00	4.4	51.76	52.00	-4.4	949	-0.46%
2023/08/24	5	52.60	0	0.00	52.30	5	954	0.52%
2023/08/23	2	52.90	0	0.00	53.20	2	958	0.21%
2023/08/02	1	61.50	1	63.70	60.80	0	896	0.00%
2023/08/01	5	60.84	6	61.73	62.50	-1	807	-0.12%
2023/07/31	0	0.00	6	58.60	57.50	-6	729	-0.82%
2023/07/25	6	59.03	4	60.78	60.70	2	666	0.30%
2023/07/24	3	63.07	3	62.63	61.20	0	602	0.00%
2023/07/21	2	56.35	10	58.74	60.00	-8	518	-1.54%
2023/07/20	8	53.73	3	54.57	55.80	5	431	1.16%
2023/07/19	3	50.37	0	0.00	50.80	3	343	0.87%
2023/07/12	3	50.50	0	0.00	50.00	3	410	0.73%
2023/07/10	0	0.00	2	51.10	50.30	-2	407	-0.49%
2023/07/04	0	0.00	1	51.70	52.00	-1	429	-0.23%
2023/06/28	1	51.10	0	0.00	50.70	1	444	0.22%
2023/06/21	0	0.00	8	52.73	52.80	-8	449	-1.78%
2023/06/20	0	0.00	2	54.20	54.10	-2	443	-0.45%
2023/06/14	1	57.40	0	0.00	56.90	1	445	0.22%
2023/06/02	1	55.30	0	0.00	55.00	1	461	0.22%
2023/05/23	1	54.50	1	54.40	54.40	0	484	0.00%
2023/05/15	0	0.00	1	53.50	52.70	-1	519	-0.19%
2023/05/12	1	54.20	0	0.00	53.90	1	534	0.19%
2023/05/08	0	0.00	1	58.40	57.30	-1	825	-0.12%
2023/05/05	1	56.20	0	0.00	56.00	1	905	0.11%
2023/05/04	0	0.00	0.1	57.00	56.00	-0.1	915	-0.02%
2023/04/21	0	0.00	3	63.13	61.20	-3	905	-0.33%
2023/04/20	1	62.90	1	63.90	62.70	0	897	0.00%
2023/04/19	2	66.95	15	66.83	65.40	-13	885	-1.47%
2023/04/18	2	66.20	7	66.24	65.30	-5	843	-0.59%
2023/04/14	1	61.80	0	0.00	61.60	1	800	0.12%
2023/04/13	4	61.85	0	0.00	61.80	4	800	0.50%
2023/04/12	2	63.40	0	0.00	63.40	2	792	0.25%
2023/04/11	0	0.00	1	63.70	63.70	-1	785	-0.13%
2023/04/10	0	62.66	0	0.00	61.80	0	777	0.00%
2023/04/07	5	63.50	1	63.70	62.60	4	778	0.51%
2023/04/06	3	63.37	1	63.40	63.40	2	768	0.26%
2023/03/28	0	0.00	1	61.80	60.30	-1	768	-0.13%
2023/03/27	0	0.00	2	62.90	62.00	-2	765	-0.26%
2023/03/14	0	0.00	1	61.60	61.10	-1	787	-0.13%
2023/03/10	1	62.00	0	0.00	62.20	1	820	0.12%
2023/03/08	0	0.00	1	65.90	65.10	-1	830	-0.12%
2023/03/01	0	0.00	2	62.50	63.00	-2	859	-0.23%
2023/02/24	1	63.60	0	0.00	63.20	1	872	0.11%
2023/02/20	1	66.40	0	0.00	65.50	1	1,002	0.10%
2023/02/16	1	64.20	1	64.30	64.60	0	1,038	0.00%
2023/02/15	1	63.00	0	0.00	62.50	1	1,086	0.09%
2023/02/13	3	63.67	0	0.00	63.10	3	1,138	0.26%
2023/02/10	2	65.50	0	0.00	64.20	2	1,190	0.17%
2023/02/09	3	67.60	3	67.60	66.90	0	1,283	0.00%
2023/02/08	2	67.45	1	67.90	67.50	1	1,447	0.07%
2023/02/07	7	66.89	2	67.15	67.80	5	1,543	0.32%
2023/02/06	10	69.93	12	69.78	69.00	-2	1,535	-0.13%
2023/02/03	7	66.34	6.1	67.32	68.90	0.9	1,389	0.07%
2023/02/02	2	62.30	0	0.00	62.70	2	1,476	0.14%
2023/01/31	0	0.00	1	59.40	59.20	-1	1,571	-0.06%
2023/01/30	1	59.60	0	0.00	59.20	1	1,570	0.06%
2023/01/09	0	0.00	1	56.90	57.00	-1	1,563	-0.06%
2023/01/06	1	57.50	0	0.00	56.80	1	1,563	0.06%
2023/01/04	0	0.00	2	55.30	55.40	-2	1,563	-0.13%
2023/01/03	1	54.60	1	54.80	54.60	0	1,564	0.00%
2022/12/29	0	0.00	1	53.00	53.30	-1	1,562	-0.06%
2022/12/28	2	53.35	2	54.00	53.10	0	1,563	0.00%
2022/12/27	1	56.20	0	0.00	55.00	1	1,568	0.06%
2022/12/26	2	54.40	0	0.00	54.40	2	1,566	0.13%
2022/12/22	0	0.00	1	55.60	54.30	-1	1,567	-0.06%
2022/12/21	1	55.10	0	0.00	54.00	1	1,569	0.06%
2022/12/09	1	60.30	0	0.00	60.30	1	1,598	0.06%
2022/12/07	0	0.00	1	60.80	60.30	-1	1,597	-0.06%
2022/12/06	0	0.00	1	65.40	63.30	-1	1,590	-0.06%
2022/12/05	1	65.00	1	64.90	64.90	0	1,576	0.00%
2022/11/30	0	0.00	1	61.40	61.50	-1	1,524	-0.07%
2022/11/25	3	62.17	4	61.73	61.70	-1	1,519	-0.07%
2022/11/24	1	60.30	0	0.00	61.80	1	1,506	0.07%
2022/11/22	1	60.80	1	59.60	59.20	0	1,488	0.00%
2022/11/21	1	61.00	11	62.44	60.60	-10	1,476	-0.68%
2022/11/18	20	65.19	14	65.36	62.80	6	1,455	0.41%
2022/11/17	8	66.16	1	66.20	66.20	7	1,395	0.50%
2022/11/15	0	0.00	3	65.03	65.50	-3	1,338	-0.22%
2022/11/14	1	65.10	1	64.20	64.30	0	1,315	0.00%
2022/11/11	6	67.40	2	65.10	64.10	4	1,302	0.31%
2022/11/10	0	0.00	5	64.04	65.20	-5	1,250	-0.40%
2022/11/09	4	64.70	10	65.55	65.20	-6	1,227	-0.49%
2022/11/08	3	65.40	1	64.40	64.30	2	1,203	0.17%
2022/11/07	3	66.00	3	66.80	66.90	0	1,154	0.00%
2022/11/04	15	65.80	9	66.70	65.30	6	1,057	0.57%
2022/11/03	9	58.74	7	60.34	61.10	2	880	0.23%
2022/11/02	1	56.00	1	55.60	55.60	0	782	0.00%
2022/11/01	0	0.00	1	56.30	56.20	-1	753	-0.13%
2022/10/31	1	54.70	0	0.00	56.60	1	690	0.14%
2022/10/28	4	52.30	17	52.46	54.40	-13	529	-2.46%
2022/10/27	10	48.36	0	0.00	49.50	10	432	2.31%
2022/10/24	2	47.65	2	47.50	46.70	0	452	0.00%
2022/10/14	0	0.00	1	47.00	47.65	-1	473	-0.21%
2022/10/13	1	47.35	1	45.55	44.15	0	475	0.00%
2022/10/11	0	0.00	1	47.20	47.20	-1	477	-0.21%
2022/10/05	1	54.00	0	0.00	52.20	1	503	0.20%
2022/09/30	0	0.00	1	48.40	51.30	-1	535	-0.19%
2022/09/29	1	50.60	0	0.00	50.30	1	538	0.19%
2022/09/28	1	53.70	1	50.90	49.65	0	543	0.00%
2022/09/26	1	53.50	0	0.00	50.60	1	546	0.18%
2022/09/14	0	0.00	2	57.10	59.60	-2	618	-0.32%
2022/09/13	2	58.80	2	60.20	58.80	0	629	0.00%
2022/09/12	2	59.50	0	0.00	59.60	2	651	0.31%
2022/09/02	1	63.20	0	0.00	63.90	1	714	0.14%
2022/08/30	0	0.00	2	64.00	64.20	-2	760	-0.26%
2022/08/29	2	62.95	2	63.05	63.40	0	768	0.00%
2022/08/25	0	0.00	1	67.60	67.20	-1	815	-0.12%
2022/08/24	1	65.80	1	67.40	66.00	0	868	0.00%
2022/08/23	1	65.90	0	0.00	66.20	1	925	0.11%
2022/08/22	0	0.00	2	67.70	66.90	-2	940	-0.21%
2022/08/18	3	69.87	2	69.80	70.00	1	949	0.11%
2022/08/15	2	70.20	3	69.53	70.20	-1	957	-0.10%
2022/08/11	1	66.30	0	0.00	66.30	1	953	0.10%
2022/08/08	0	0.00	1	66.00	65.60	-1	978	-0.10%
2022/08/04	1	66.10	1	66.20	65.60	0	987	0.00%
2022/08/02	1	65.80	0	0.00	65.80	1	997	0.10%
2022/08/01	1	67.80	0	0.00	68.10	1	998	0.10%
2022/07/29	2	69.55	0	0.00	68.60	2	1,007	0.20%
2022/07/26	1	80.90	0	0.00	79.90	1	1,025	0.10%
2022/07/22	0	84.70	0	0.00	83.90	0	1,046	0.00%
2022/07/21	0	0.00	1	84.30	84.90	-1	1,068	-0.09%
2022/07/19	0	0.00	1	81.30	81.40	-1	1,094	-0.09%
2022/07/14	1	78.70	2	78.20	78.70	-1	1,109	-0.09%
2022/07/13	5	78.74	5	77.58	75.80	0	1,108	0.00%
2022/07/11	0	0.00	4	79.00	78.00	-4	1,119	-0.36%
2022/07/08	2	78.85	1	77.50	78.30	1	1,123	0.09%
2022/07/01	1	78.00	0	0.00	76.90	1	1,173	0.09%
2022/06/29	0.1	88.20	0	0.00	86.10	0.1	1,155	0.01%
2022/06/28	0.1	89.00	0	0.00	87.90	0.1	1,214	0.01%
2022/06/24	0	0.00	1	89.30	89.30	-1	1,221	-0.08%
2022/06/23	1	88.40	1	88.60	88.80	0	1,219	0.00%
2022/06/22	1	95.20	0	0.00	89.10	1	1,212	0.08%
2022/06/20	1	95.80	1	99.10	95.20	0	1,221	0.00%
2022/06/16	3	110.33	1	111.50	106.50	2	1,198	0.17%
2022/06/15	1	108.50	0	0.00	108.50	1	1,183	0.08%
2022/06/14	0	0.00	10	108.90	111.50	-10	1,191	-0.84%
2022/06/13	0	0.00	1	110.50	113.00	-1	1,179	-0.08%
2022/06/10	1	116.50	1	116.00	115.00	0	1,182	0.00%
2022/06/09	2	116.00	5	114.90	116.00	-3	1,172	-0.26%
2022/06/08	1	113.00	0	0.00	112.50	1	1,149	0.09%
2022/06/07	0	0.00	2	113.75	114.50	-2	1,150	-0.17%
2022/06/06	11	116.95	0	0.00	115.00	11	1,153	0.95%
2022/06/02	0	0.00	2	117.50	117.00	-2	1,154	-0.17%
2022/06/01	4	117.25	2	117.00	117.50	2	1,155	0.17%
2022/05/31	4	112.13	3	111.50	115.00	1	1,144	0.09%
2022/05/30	2	107.00	1	107.50	108.00	1	1,133	0.09%
2022/05/27	0	0.00	1	102.50	102.50	-1	1,156	-0.09%
2022/05/26	1	102.00	0	0.00	100.00	1	1,170	0.09%
2022/05/24	1	105.00	1	104.50	103.00	0	1,189	0.00%
2022/05/19	1	107.00	1	108.00	108.50	0	1,255	0.00%
2022/05/18	3	110.50	4	109.88	108.50	-1	1,297	-0.08%
2022/05/16	1	110.00	0	0.00	104.50	1	1,354	0.07%
2022/05/13	0	0.00	3	108.33	107.50	-3	1,348	-0.22%
2022/05/12	0	0.00	1	106.50	104.50	-1	1,358	-0.07%
2022/05/11	0	0.00	2	106.00	105.50	-2	1,373	-0.15%
2022/05/10	2	105.25	2	104.25	105.00	0	1,425	0.00%
2022/05/05	1	110.50	1	111.50	109.50	0	1,452	0.00%
2022/04/27	1	99.80	2	100.15	102.50	-1	1,497	-0.07%
2022/04/26	1	102.00	0	0.00	101.50	1	1,478	0.07%
2022/04/22	0	0.00	1	111.00	111.00	-1	1,494	-0.07%
2022/04/20	1	114.50	1	115.50	115.00	0	1,513	0.00%
2022/04/19	0	0.00	3	115.17	116.00	-3	1,514	-0.20%
2022/04/18	6	113.42	4	113.88	113.50	2	1,535	0.13%
2022/04/13	2	118.50	2	119.50	119.00	0	1,561	0.00%
2022/04/12	2	119.00	1	121.50	119.50	1	1,562	0.06%
2022/04/08	1	130.00	0	0.00	130.50	1	1,575	0.06%
2022/04/07	3	133.00	1	131.50	131.50	2	1,581	0.13%
2022/04/01	11	139.95	4	140.00	140.00	7	1,669	0.42%
2022/03/31	2	145.50	19	146.61	141.50	-17	1,716	-0.99%
2022/03/30	11	143.36	0	0.00	141.50	11	1,667	0.66%
2022/03/25	1	144.50	0	0.00	140.00	1	1,742	0.06%
2022/03/23	6	142.25	1	140.00	142.50	5	1,791	0.28%
2022/03/17	0	0.00	2	134.75	136.00	-2	1,902	-0.11%
2022/03/10	0	135.00	3	135.67	135.50	-3	2,031	-0.15%
2022/03/08	1	133.50	0	0.00	132.50	1	2,182	0.05%
2022/03/07	2	140.25	0	0.00	138.50	2	2,340	0.09%
2022/03/04	1	146.00	3	149.00	145.50	-2	2,488	-0.08%
2022/03/03	2	148.50	0	0.00	148.50	2	2,499	0.08%
2022/03/02	1	144.00	1	144.00	147.00	0	2,497	0.00%
2022/02/25	0	0.00	1	140.00	141.00	-1	2,500	-0.04%
2022/02/24	0	0.00	2	140.00	137.00	-2	2,552	-0.08%
2022/02/23	2	144.00	2	145.50	144.00	0	2,587	0.00%
2022/02/22	2	145.50	1	145.00	142.00	1	2,658	0.04%
2022/02/21	7	149.93	5	148.00	150.00	2	2,744	0.07%
2022/02/18	0	0.00	4	146.50	148.50	-4	2,884	-0.14%
2022/02/17	8	148.31	7	147.79	143.50	1	2,978	0.03%
2022/02/16	1	142.00	0	0.00	143.00	1	3,150	0.03%
2022/02/14	1	140.00	0	0.00	141.00	1	3,913	0.03%
2022/02/10	3	144.33	3	141.83	143.50	0	3,966	0.00%
2022/02/09	10	138.35	11	139.91	141.50	-1	3,980	-0.03%
2022/02/08	1	134.00	1	133.00	133.00	0	4,009	0.00%
2022/01/26	1	129.00	3	129.17	129.00	-2	4,146	-0.05%
2022/01/25	1	127.50	0	0.00	127.50	1	4,345	0.02%
2022/01/24	1	135.00	1	133.50	134.50	0	4,448	0.00%
2022/01/21	2	136.00	1	137.50	134.00	1	4,495	0.02%
2022/01/20	2	137.00	1	137.00	140.00	1	4,631	0.02%
2022/01/19	1	137.00	3	135.00	135.00	-2	4,645	-0.04%
2022/01/18	7	138.79	3	139.83	136.00	4	4,728	0.08%
2022/01/17	0	0.00	0	138.00	138.00	0	4,793	0.00%
2022/01/14	0	0.00	7	133.00	133.50	-7	4,844	-0.14%
2022/01/13	1	130.00	0	0.00	130.00	1	4,933	0.02%
2022/01/11	1	134.50	14	130.86	130.00	-13	5,013	-0.26%
2022/01/10	5	137.20	1	137.50	137.50	4	5,012	0.08%
2022/01/07	4	137.63	4	135.88	135.50	0	5,028	0.00%
2022/01/06	11	141.50	1	140.00	140.00	10	5,026	0.20%
2022/01/05	1	143.50	5	146.70	144.50	-4	5,042	-0.08%
2022/01/04	1	150.00	9	150.67	150.00	-8	5,063	-0.16%
2022/01/03	5	151.70	3	154.67	151.00	2	5,120	0.04%
2021/12/30	2	150.00	2	150.00	150.00	0	5,139	0.00%
2021/12/29	1	150.50	1	150.50	151.50	0	5,192	0.00%
2021/12/28	2	153.50	3	155.00	153.50	-1	5,267	-0.02%
2021/12/27	4	151.63	8	151.25	153.00	-4	5,275	-0.08%
2021/12/23	3	151.50	3	150.50	147.50	0	5,360	0.00%
2021/12/22	1	150.00	4	147.75	147.00	-3	5,414	-0.06%
2021/12/21	3	146.50	2	147.00	146.50	1	5,552	0.02%
2021/12/20	6	145.00	2	147.50	143.50	4	5,757	0.07%
2021/12/17	7	143.21	2	143.25	144.50	5	5,817	0.09%
2021/12/16	5	145.00	1	148.00	148.00	4	5,855	0.07%
2021/12/15	3	137.50	3	140.50	138.00	0	5,857	0.00%
2021/12/13	2	148.25	4	145.75	143.50	-2	6,037	-0.03%
2021/12/10	3	149.83	2	149.00	149.50	1	6,208	0.02%
2021/12/09	10	148.55	5	149.10	147.50	5	6,345	0.08%
2021/12/08	2	150.25	3	148.50	147.50	-1	6,450	-0.02%
2021/12/07	7	155.07	3	155.50	148.00	4	6,508	0.06%
2021/12/06	10	156.85	1	159.00	153.00	9	6,555	0.14%
2021/12/03	11	158.64	8	159.94	159.00	3	6,615	0.05%
2021/12/02	11	161.55	2	161.75	157.00	9	6,673	0.13%
2021/12/01	16	160.16	11	162.00	168.50	5	6,636	0.08%
2021/11/30	16	165.03	49	165.18	168.50	-33	6,564	-0.50%
2021/11/29	2	153.50	3	150.17	153.50	-1	6,503	-0.02%
2021/11/26	3	150.67	7	150.57	150.00	-4	6,666	-0.06%
2021/11/25	9	153.33	3	152.33	150.50	6	6,865	0.09%
2021/11/24	3	154.00	2	155.25	154.50	1	7,011	0.01%
2021/11/23	9	154.72	0.4	150.50	152.00	8.6	7,129	0.12%
2021/11/22	10	160.50	8	159.69	162.50	2	7,390	0.03%
2021/11/19	7	160.00	5.1	163.47	159.00	2	7,629	0.03%
2021/11/18	21.1	161.63	6	163.00	158.00	15.1	7,653	0.20%
2021/11/17	6	168.83	14	170.75	169.00	-8	7,661	-0.10%
2021/11/16	12	163.79	16	166.22	167.00	-4	7,615	-0.05%
2021/11/15	23	166.20	16.2	166.60	163.00	6.8	7,742	0.09%
2021/11/12	32	159.78	24.1	159.77	161.00	7.9	7,599	0.10%
2021/11/11	6	145.08	16.5	149.28	153.50	-10.5	7,250	-0.14%
2021/11/10	1	134.50	4	137.75	140.00	-3	7,056	-0.04%
2021/11/09	2	134.25	5	135.00	134.00	-3	7,163	-0.04%
2021/11/08	3	133.33	5	132.00	130.50	-2	7,220	-0.03%
2021/11/05	7	130.71	491	129.71	134.00	-484	7,210	-6.71%	大賣/鉅額交易
2021/11/04	14	137.64	5.2	137.17	136.50	8.8	7,226	0.12%
2021/11/03	3	135.67	59	137.42	139.00	-56	7,220	-0.78%
2021/11/02	18	139.83	11.1	135.55	135.00	6.9	7,166	0.10%
2021/11/01	10	139.50	56	141.17	142.00	-46	6,977	-0.66%
2021/10/29	5	135.90	9	134.83	133.50	-4	6,900	-0.06%
2021/10/28	79	138.30	3	138.50	134.00	76	6,894	1.10%
2021/10/27	0	0.00	3.2	132.41	132.50	-3.2	6,787	-0.05%
2021/10/26	3	132.17	0	0.00	129.00	3	6,819	0.04%
2021/10/25	11	133.32	24	132.75	133.00	-13	6,799	-0.19%
2021/10/22	35	128.89	9	128.17	127.50	26	6,799	0.38%
2021/10/21	7	127.29	2	125.00	124.00	5	6,796	0.07%
2021/10/20	2	121.50	3.1	121.53	123.00	-1.1	6,816	-0.02%
2021/10/19	0	0.00	8.3	119.75	119.50	-8.3	6,859	-0.12%
2021/10/18	2	116.00	6	112.92	116.00	-4	6,985	-0.06%
2021/10/15	6	113.92	1.4	114.36	113.50	4.6	7,371	0.06%
2021/10/13	4	113.50	5	112.50	111.00	-1	7,609	-0.01%
2021/10/12	7	115.79	1	119.50	113.00	6	7,760	0.08%
2021/10/08	6	121.75	14.5	123.40	120.50	-8.5	7,862	-0.11%
2021/10/07	3	120.67	101	119.95	119.50	-98	7,868	-1.25%	大賣/
2021/10/06	10	118.05	2	115.25	116.50	8	7,948	0.10%
2021/10/05	7	112.57	8	114.38	118.00	-1	8,084	-0.01%
2021/10/04	5	117.30	4	117.13	111.00	1	8,229	0.01%
2021/10/01	3	125.33	1	122.50	120.50	2	8,416	0.02%
2021/09/30	4	132.75	3	134.17	131.50	1	8,517	0.01%
2021/09/29	11	133.23	7	131.79	129.00	4	8,590	0.05%
2021/09/28	12	139.42	11	139.14	140.00	1	8,624	0.01%
2021/09/27	10	135.30	15	138.00	142.50	-5	8,490	-0.06%
2021/09/24	25	129.72	4	130.75	132.00	21	8,325	0.25%
2021/09/23	3	130.17	15	127.50	126.00	-12	8,236	-0.15%
2021/09/22	1	134.50	2	135.25	129.00	-1	8,182	-0.01%
2021/09/17	3	134.00	10	136.30	137.50	-7	8,120	-0.09%
2021/09/16	22	134.52	5	135.50	135.00	17	8,051	0.21%
2021/09/15	16	131.91	56	132.95	135.00	-40	7,897	-0.51%
2021/09/14	23	130.76	15	130.17	131.00	8	7,714	0.10%
2021/09/13	18	126.83	6	125.92	124.00	12	7,560	0.16%
2021/09/10	10	123.75	12	124.63	127.00	-2	7,474	-0.03%
2021/09/09	7	122.93	7	123.14	124.50	0	7,416	0.00%
2021/09/08	8	119.25	9.3	120.75	117.00	-1.3	7,316	-0.02%
2021/09/07	12	122.71	11.3	121.16	123.50	0.7	7,255	0.01%
2021/09/06	6	127.33	7	126.36	122.00	-1	7,179	-0.01%
2021/09/03	22	136.06	8	132.31	130.00	14	7,155	0.20%
2021/09/02	5	138.70	16	139.25	135.00	-11	7,337	-0.15%
2021/09/01	34	149.31	11	148.95	146.50	23	7,370	0.31%
2021/08/31	11	142.36	26	147.19	149.00	-15	7,208	-0.21%
2021/08/30	27	142.44	25	142.86	137.00	2	6,995	0.03%
2021/08/27	37	137.66	1	136.50	135.00	36	6,873	0.52%
2021/08/26	17	138.32	29	139.84	141.00	-12	6,769	-0.18%
2021/08/25	42	136.13	58	132.18	135.00	-16	6,608	-0.24%
2021/08/24	28	123.95	9	124.67	128.00	19	6,442	0.29%
2021/08/23	19	122.00	36	122.76	125.00	-17	6,419	-0.26%
2021/08/20	11	117.82	8	118.69	117.00	3	6,305	0.05%
2021/08/19	45	121.72	28	120.61	116.00	17	6,190	0.27%
2021/08/18	8	115.63	6	116.08	118.00	2	5,931	0.03%
2021/08/17	9	119.50	7	121.00	116.50	2	5,839	0.03%
2021/08/16	14	116.32	11	117.05	120.00	3	5,703	0.05%
2021/08/13	8	115.56	10	117.65	121.00	-2	5,605	-0.04%
2021/08/12	4	111.75	20	116.28	117.50	-16	5,462	-0.29%
2021/08/11	4	113.25	5	112.90	107.00	-1	5,376	-0.02%
2021/08/10	4	117.75	6	117.92	116.50	-2	5,319	-0.04%
2021/08/09	7	114.50	13	112.38	112.50	-6	5,237	-0.11%
2021/08/06	1	123.50	2	119.00	117.00	-1	5,191	-0.02%
2021/08/05	0	0.00	4	122.00	122.50	-4	5,178	-0.08%
2021/08/04	13	122.46	12	121.92	122.50	1	5,177	0.02%
2021/08/03	5	122.10	7	122.57	122.00	-2	5,150	-0.04%
2021/08/02	16	119.84	10	118.70	120.00	6	5,104	0.12%
2021/07/30	11	124.86	10	126.25	119.00	1	5,061	0.02%
2021/07/29	7	120.71	10	124.60	128.00	-3	5,003	-0.06%
2021/07/28	14	119.61	14	118.96	118.50	0	4,941	0.00%
2021/07/27	14	131.79	8	131.44	127.00	6	4,870	0.12%
2021/07/26	20	138.33	2	137.00	133.50	18	4,824	0.37%
2021/07/23	15	133.50	23	132.91	133.00	-8	4,700	-0.17%
2021/07/22	15	133.33	18	135.00	133.50	-3	4,632	-0.06%
2021/07/21	29	129.88	22.6	131.86	135.00	6.4	4,478	0.14%
2021/07/20	14	121.04	21	123.90	126.50	-7	4,076	-0.17%
2021/07/19	8	115.88	4	120.00	115.00	4	3,886	0.10%
2021/07/16	17	117.94	19	119.95	120.00	-2	3,859	-0.05%
2021/07/15	11	113.77	21	116.10	118.50	-10	3,695	-0.27%
2021/07/14	7	106.07	11	107.45	108.00	-4	3,595	-0.11%
2021/07/13	24	112.33	3	115.83	109.50	21	3,546	0.59%
2021/07/12	19	113.61	8	117.81	115.00	11	3,468	0.32%
2021/07/09	7	105.21	5	107.50	109.00	2	3,288	0.06%
2021/07/08	2	100.25	6	102.07	104.50	-4	3,083	-0.13%
2021/07/07	21	95.72	30	97.87	95.00	-9	2,845	-0.32%
2021/07/06	40	95.43	10	92.97	92.50	30	2,748	1.09%
2021/07/05	3	95.60	8	94.90	95.90	-5	2,734	-0.18%
2021/07/02	0	0.00	3	86.67	87.20	-3	2,643	-0.11%
2021/07/01	3	87.10	11	86.66	85.00	-8	2,664	-0.30%
2021/06/30	1	82.50	2	83.10	83.90	-1	2,686	-0.04%
2021/06/25	3	84.30	1	84.90	83.00	2	3,459	0.06%
2021/06/23	0	0.00	4	82.98	82.50	-4	3,833	-0.10%
2021/06/22	1	82.50	1	81.50	80.20	0	4,320	0.00%
2021/06/21	5	82.76	2	85.30	81.30	3	4,429	0.07%
2021/06/18	1	86.00	1	85.00	84.80	0	4,738	0.00%
2021/06/17	0	0.00	8	86.16	85.80	-8	4,830	-0.17%
2021/06/16	4.2	85.07	4.2	85.01	85.10	0	4,843	0.00%
2021/06/15	9.3	87.53	1	87.90	87.40	8.3	4,848	0.17%
2021/06/11	5	87.32	1	89.40	86.30	4	4,868	0.08%
2021/06/10	10	90.63	4	92.53	88.20	6	4,837	0.12%
2021/06/09	1.2	91.76	11	89.15	93.80	-9.8	4,614	-0.21%
2021/06/08	3	85.40	2	86.75	85.30	1	4,479	0.02%
2021/06/07	3	84.97	0	0.00	84.70	3	4,444	0.07%
2021/06/04	6	87.12	5	86.62	85.10	1	4,421	0.02%
2021/06/03	1	88.00	2	87.40	85.00	-1	4,386	-0.02%
2021/06/02	11	87.77	12	85.93	84.30	-1	4,339	-0.02%
2021/06/01	20	82.31	17	85.84	88.30	3	4,177	0.07%
2021/05/31	2	79.70	1	78.60	80.30	1	4,056	0.02%
2021/05/28	0	0.00	2	72.30	73.00	-2	3,994	-0.05%
2021/05/26	1	71.30	2	70.65	70.10	-1	4,033	-0.02%
2021/05/25	2	69.80	1	69.70	68.00	1	4,031	0.02%
2021/05/24	1	66.00	0	0.00	66.00	1	4,037	0.02%
2021/05/20	1	62.50	0	0.00	62.00	1	4,075	0.02%
2021/05/19	4	65.05	4	65.05	65.50	0	4,097	0.00%
2021/05/13	0	0.00	4	63.40	63.30	-4	4,162	-0.10%
2021/05/11	1	66.80	0	0.00	66.10	1	4,139	0.02%
2021/05/10	2	72.20	0	76.00	72.10	2	4,136	0.05%
2021/05/07	0	0.00	0	73.00	76.40	0	4,138	0.00%
2021/05/06	1	69.70	1	70.20	72.20	0	4,139	0.00%
2021/05/04	1	77.80	0	0.00	73.60	1	4,147	0.02%
2021/04/29	0	0.00	1	84.50	82.60	-1	4,131	-0.02%
2021/04/28	4	86.60	1	85.20	85.00	3	4,149	0.07%
2021/04/27	2	87.00	1	85.80	87.30	1	4,187	0.02%
2021/04/26	4	84.60	4	85.73	85.00	0	4,233	0.00%
2021/04/23	5	84.42	1	84.60	83.80	4	4,397	0.09%
2021/04/22	3	85.23	0	0.00	81.10	3	4,626	0.06%
2021/04/21	1	88.20	1	89.00	89.20	0	4,602	0.00%
2021/04/20	2	89.50	0	88.85	88.20	2	4,619	0.04%
2021/04/19	0	0.00	0.1	86.98	87.00	-0.1	4,606	0.00%
2021/04/15	0	0.00	1	83.90	85.40	-1	4,571	-0.02%
2021/04/14	0	0.00	3	80.13	83.20	-3	4,591	-0.07%
2021/04/13	0	0.00	1	84.50	82.50	-1	4,620	-0.02%
2021/04/12	1	82.90	0	0.00	82.40	1	4,650	0.02%
2021/04/09	7	92.74	14	93.35	89.50	-7	4,713	-0.15%
2021/04/08	1	87.30	0	0.00	88.20	1	4,824	0.02%
2021/04/07	1	90.00	3	88.47	87.50	-2	5,301	-0.04%
2021/04/06	6	88.92	3	89.37	88.30	3	5,451	0.06%
2021/04/01	5	90.62	5	91.78	88.10	0	5,410	0.00%
2021/03/31	22	94.53	36	93.78	91.40	-14	5,336	-0.26%
2021/03/30	4	87.33	6	90.25	92.40	-2	4,932	-0.04%
2021/03/29	27	86.57	11	85.20	84.00	16	4,798	0.33%
2021/03/26	16.1	84.95	20	86.15	85.20	-4	4,834	-0.08%
2021/03/25	43	82.45	25	83.14	84.70	18	4,620	0.39%
2021/03/24	3	80.23	34	81.33	81.40	-31	4,333	-0.72%
2021/03/23	20	74.89	25	75.29	74.00	-5	4,595	-0.11%
2021/03/22	49	67.34	5	69.38	71.10	44	4,348	1.01%
2021/03/19	0	0.00	10	67.30	67.30	-10	4,351	-0.23%
2021/03/18	0	0.00	1	66.20	65.90	-1	4,544	-0.02%
2021/03/15	2	66.70	19	67.00	65.10	-17	5,098	-0.33%
2021/03/03	0	0.00	2	63.50	63.30	-2	5,135	-0.04%
2021/03/02	4	65.30	7	65.90	62.50	-3	5,139	-0.06%
2021/02/24	1.2	65.54	2	64.95	63.20	-0.8	5,405	-0.01%
2021/02/23	0	0.00	20	63.76	63.80	-20	5,434	-0.37%
2021/02/22	20	65.04	3	65.30	64.80	17	5,439	0.31%
2021/02/19	12	63.55	2	64.40	64.90	10	5,423	0.18%
2021/02/18	10	64.00	10	66.00	64.30	0	5,400	0.00%
2021/02/17	5	60.36	3	60.90	60.90	2	5,349	0.04%
2021/02/05	0	0.00	5	56.24	56.50	-5	5,320	-0.09%
2021/02/01	1	56.10	1	56.70	57.10	0	5,530	0.00%
2021/01/29	0	0.00	3	58.70	58.20	-3	5,530	-0.05%
2021/01/27	0	0.00	1	59.60	60.50	-1	5,511	-0.02%
2021/01/25	1	60.50	0	0.00	60.00	1	5,485	0.02%
2021/01/22	1	61.20	0	0.00	61.50	1	5,471	0.02%
2021/01/20	4	63.53	0	0.00	60.60	4	5,438	0.07%
2021/01/19	20	67.45	11	65.85	65.20	9	5,382	0.17%
2021/01/18	5	66.72	2	68.35	67.70	3	5,321	0.06%
2021/01/15	9	67.70	18	69.03	69.90	-9	5,149	-0.17%
2021/01/14	2	63.70	2	64.50	63.60	0	4,905	0.00%
2021/01/13	4	62.30	1	64.00	64.40	3	4,885	0.06%
2021/01/12	1	62.80	0	0.00	61.50	1	4,855	0.02%
2021/01/11	3	64.00	0	0.00	63.80	3	4,835	0.06%
2021/01/08	3	65.40	3	64.23	63.30	0	4,847	0.00%
2021/01/07	1	65.00	0	0.00	65.30	1	4,937	0.02%
2021/01/06	2	64.15	0	0.00	63.70	2	4,958	0.04%
2021/01/05	0	0.00	1	66.30	67.60	-1	4,950	-0.02%
2021/01/04	7	69.96	14	70.11	69.00	-7	4,909	-0.14%
2020/12/31	10	69.52	15.2	69.93	69.60	-5.2	4,771	-0.11%
2020/12/30	24	68.91	27	68.80	66.70	-3	4,517	-0.07%
2020/12/29	21	64.31	10	63.64	66.00	11	3,990	0.28%
2020/12/28	3	61.07	1	60.20	60.00	2	3,785	0.05%
2020/12/25	0	0.00	2	61.95	60.00	-2	3,735	-0.05%
2020/12/24	13	61.22	4	61.53	60.70	9	3,695	0.24%
2020/12/23	6	61.05	12	62.48	62.60	-6	3,617	-0.17%
2020/12/22	5	61.54	5	61.72	58.90	0	3,540	0.00%
2020/12/21	18	60.02	1	60.80	59.10	17	3,390	0.50%
2020/12/18	13	61.36	6	62.85	62.00	7	3,319	0.21%
2020/12/17	18.2	64.96	11	65.08	63.10	7.2	3,093	0.23%
2020/12/16	1	58.90	17	60.59	60.90	-16	2,708	-0.59%
2020/12/15	8	57.78	8	58.73	55.40	0	2,608	0.00%
2020/12/14	2	60.40	0	0.00	61.50	2	2,487	0.08%
2020/12/11	9	60.23	23	60.99	62.10	-14	2,274	-0.62%
2020/12/10	11	53.12	9	54.46	56.50	2	1,973	0.10%
2020/12/09	3	49.93	5	49.03	51.40	-2	1,691	-0.12%
2020/12/08	2	46.65	4	46.79	46.80	-2	1,617	-0.12%
2020/12/04	1	45.75	0	0.00	45.85	1	1,581	0.06%
2020/12/03	2	47.43	2	47.60	46.50	0	1,563	0.00%
2020/11/30	3	48.13	12	47.86	47.30	-9	1,499	-0.60%
2020/11/27	4	45.80	4	46.30	46.00	0	1,450	0.00%
2020/11/26	2	46.55	0	0.00	46.40	2	1,438	0.14%
2020/11/25	18	46.24	3	46.73	45.25	15	1,409	1.06%
2020/11/24	15	48.85	10	48.20	47.00	5	1,353	0.37%
2020/11/23	10	46.18	17.1	47.68	48.10	-7.1	1,182	-0.60%
2020/11/20	6	42.54	17	43.01	43.75	-11	1,067	-1.03%
2020/11/19	5	42.83	0	0.00	42.00	5	1,009	0.50%
2020/11/18	4	42.10	0	0.00	42.40	4	986	0.41%
2020/11/17	1	41.05	1	41.40	41.65	0	974	0.00%
2020/11/13	0	0.00	1	41.65	41.25	-1	964	-0.10%
2020/11/10	5.1	42.94	5	44.06	42.20	0.1	940	0.01%
2020/11/09	0	0.00	7	40.76	42.10	-7	801	-0.87%
2020/11/06	1	38.45	2	39.75	38.30	-1	767	-0.13%
2020/11/05	5	39.64	0	0.00	39.00	5	759	0.66%
2020/11/04	1	39.70	0	0.00	39.50	1	768	0.13%
2020/11/03	2	40.38	0	0.00	40.05	2	775	0.26%
2020/10/28	1	41.20	0	0.00	40.50	1	791	0.13%
2020/10/27	0	0.00	24	40.33	40.40	-24	788	-3.04%
2020/10/22	4	40.65	0	0.00	40.50	4	805	0.50%
2020/10/20	0	0.00	3	41.30	41.35	-3	848	-0.35%
2020/10/16	22	41.96	4	42.61	42.30	18	846	2.13%
2020/10/15	22	44.31	27	43.62	43.70	-5	824	-0.61%
2020/10/14	13	41.61	19	41.44	41.60	-6	718	-0.84%
2020/10/13	18	40.23	4	39.99	39.65	14	686	2.04%
2020/09/03	3	37.60	0	0.00	37.45	3	1,446	0.21%
2020/08/24	0	0.00	1	35.30	35.35	-1	1,706	-0.06%
2020/08/21	1	36.30	0	0.00	36.30	1	1,779	0.06%
2020/08/20	1	35.35	0	0.00	34.85	1	1,927	0.05%
2020/08/19	1	39.10	0	0.00	38.30	1	1,977	0.05%
2020/08/13	0	0.00	2	40.45	39.05	-2	1,974	-0.10%
2020/08/07	1	38.95	0	0.00	39.80	1	1,954	0.05%
2020/08/04	0	0.00	1	39.30	39.00	-1	1,949	-0.05%
2020/07/28	2	37.83	0	0.00	36.70	2	1,975	0.10%
2020/07/27	2	39.65	3	39.63	39.00	-1	1,957	-0.05%
2020/07/24	5	40.53	8	40.96	40.00	-3	1,937	-0.15%
2020/07/20	0	0.00	3	37.97	39.60	-3	1,880	-0.16%
2020/07/17	3	38.12	1	37.90	38.25	2	1,859	0.11%
2020/07/15	8	42.06	6	40.47	40.00	2	1,826	0.11%
2020/07/13	17	43.03	56	43.38	43.70	-39	1,764	-2.21%
2020/07/10	14	47.65	11	45.15	45.00	3	1,718	0.17%
2020/07/09	0	0.00	4	49.70	49.70	-4	1,567	-0.26%
2020/07/08	0	0.00	3	45.15	45.20	-3	1,547	-0.19%
2020/07/07	45	41.27	17	41.41	41.10	28	1,477	1.90%
2020/07/06	0	0.00	1	36.80	39.60	-1	1,351	-0.07%
2020/07/02	10	36.40	1	36.35	36.75	9	1,261	0.71%
2020/07/01	8	35.86	4	36.40	35.90	4	1,246	0.32%
2020/06/30	0	0.00	1	34.00	34.00	-1	1,199	-0.08%
2020/06/23	1	33.95	0	0.00	34.15	1	1,160	0.09%
2020/06/22	0	0.00	14	32.52	33.50	-14	1,133	-1.24%
2020/06/19	14	33.60	0	0.00	32.50	14	1,114	1.26%
2020/06/16	0	0.00	3	33.50	33.45	-3	1,085	-0.28%
2020/06/12	3	33.33	0	0.00	32.90	3	1,076	0.28%
2020/06/11	0	0.00	20	35.23	34.70	-20	1,059	-1.89%
2020/06/09	20	37.35	0	0.00	37.05	20	1,035	1.93%
2020/06/02	0	0.00	8	36.02	35.40	-8	872	-0.92%
2020/06/01	22	36.43	10	36.97	37.00	12	854	1.40%
2020/05/28	1	37.20	1	37.15	35.00	0	778	0.00%
2020/05/27	2	37.45	21	36.11	38.40	-19	707	-2.68%
2020/05/26	20	34.78	0	0.00	34.95	20	556	3.59%
2020/05/25	0	0.00	1	31.35	31.80	-1	490	-0.20%
2020/05/22	1	30.65	2	30.65	30.65	-1	478	-0.21%
2020/05/21	1	30.25	0	0.00	30.30	1	460	0.22%
2020/05/11	2	31.60	0	0.00	31.20	2	416	0.48%
2020/05/07	0	0.00	1	32.75	32.35	-1	398	-0.25%
2020/04/29	0.1	28.90	0	0.00	29.10	0.1	382	0.03%
2020/04/17	0.3	27.35	0	0.00	27.15	0.3	385	0.06%
2020/04/14	0	0.00	1	28.00	27.70	-1	382	-0.26%
2020/04/13	1	28.20	0	0.00	28.20	1	380	0.26%
2020/02/20	0	0.00	5	28.58	29.00	-5	859	-0.58%
2020/02/19	5	28.55	0	0.00	28.45	5	854	0.59%
2020/02/14	1	28.15	1	28.25	28.25	0	849	0.00%
2020/02/07	3	29.15	0	0.00	27.60	3	847	0.35%
2020/02/06	1	27.60	1	27.75	28.00	0	830	0.00%
2020/01/20	2	30.78	2	30.83	30.80	0	872	0.00%
2020/01/15	0	0.00	1	31.50	30.80	-1	911	-0.11%
2020/01/08	3	30.80	3	30.75	30.35	0	861	0.00%
2020/01/02	4	31.06	4	31.18	32.05	0	820	0.00%
2019/12/26	1	29.80	1	29.60	29.60	0	776	0.00%
2019/12/25	2	30.33	2	29.80	29.80	0	770	0.00%
2019/12/24	1	29.50	2	29.98	30.40	-1	764	-0.13%
2019/12/20	3	31.47	3	31.00	31.00	0	750	0.00%
2019/12/19	1	32.15	1	32.35	31.95	0	735	0.00%
2019/12/18	6	32.21	7	32.39	32.90	-1	741	-0.13%
2019/12/17	2	31.50	1	31.70	31.70	1	718	0.14%
2019/12/16	8	31.83	6	32.03	32.45	2	713	0.28%
2019/12/13	2	30.38	2	31.65	31.65	0	633	0.00%
2019/12/11	3	30.72	1	31.00	29.60	2	534	0.37%
2019/12/09	0	0.00	2	27.25	26.90	-2	400	-0.50%
2019/11/21	2	28.43	2	28.38	28.00	0	364	0.00%
2019/11/05	0	0.00	2	26.50	26.35	-2	285	-0.70%
2019/11/04	0	0.00	3	27.50	26.90	-3	282	-1.06%
2019/10/29	3	27.23	6	27.17	26.75	-3	260	-1.15%
2019/10/28	8	27.81	7	27.78	27.80	1	248	0.40%
2019/10/25	6	27.38	0	0.00	27.60	6	205	2.92%
2019/10/14	1	23.70	1	23.70	23.60	0	177	0.00%
2019/10/08	0	0.00	5	24.33	24.10	-5	178	-2.80%
2019/09/25	0	0.00	1	25.30	24.65	-1	183	-0.54%
2019/09/23	2	26.30	1	26.80	25.30	1	190	0.52%
2019/09/20	0	0.00	1	26.05	26.05	-1	169	-0.59%
2019/05/08	1	23.80	0	0.00	24.00	1	297	0.34%
2019/05/06	1	23.25	1	23.35	23.30	0	296	0.00%
2019/04/19	0	0.00	1	28.50	27.80	-1	229	-0.44%
2019/04/18	2	28.62	2	28.90	28.20	0	215	0.00%
2019/04/17	0	0.00	1	27.45	27.95	-1	164	-0.61%
2019/04/02	0	23.75	0	0.00	23.75	0	90	0.00%
2019/04/01	0	0.00	1	23.00	23.95	-1	87	-1.14%
2019/03/28	0	22.30	0	0.00	22.35	0	82	0.00%
2019/03/27	0	22.30	0	0.00	22.35	0	80	0.00%
2019/03/25	0	22.60	0	0.00	22.45	0	77	0.01%
2019/03/22	1	22.55	1	22.75	22.60	0	74	0.00%
2019/03/20	1	22.40	1	22.45	22.45	0	72	0.00%
2019/03/05	0	22.10	0	0.00	22.25	0	81	0.00%
2018/12/19	1	20.70	0	0.00	20.80	1	94	1.06%
2018/11/30	0	0.00	2	21.55	21.40	-2	85	-2.34%
2018/11/26	2	20.40	0	0.00	20.75	2	84	2.36%
2018/10/11	1	21.20	0	0.00	21.15	1	102	0.97%
2018/07/06	0	26.50	0	0.00	26.50	0	347	0.00%
2018/06/12	1	29.50	1	30.00	29.50	0	408	0.00%
2018/05/08	0	0.00	1	26.50	26.20	-1	326	-0.31%
2018/05/07	1	25.65	0	0.00	25.75	1	325	0.31%
2018/04/25	0	29.25	0	0.00	26.30	0	325	0.00%
2018/04/18	2	31.28	2	29.93	29.00	0	301	0.00%
2018/04/11	0	0.00	1	27.65	27.85	-1	199	-0.50%
2018/04/10	3	29.17	2	27.85	27.70	1	196	0.51%
2018/03/23	0	0.00	1	25.90	26.00	-1	141	-0.71%
2018/03/22	1	26.85	0	0.00	26.85	1	138	0.72%